Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recreational Goods, Other Sector (CIX: MSECTOR317 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4046 4053 3918 3931 0 -115.42(-2.85%)
Jan 30, 2018 4091 4091 4046 4046 0 -83.37(-2.02%)
Jan 29, 2018 4130 4168 4117 4130 0 -25.65(-0.62%)
Jan 26, 2018 4264 4277 4142 4155 0 -102.60(-2.41%)
Jan 25, 2018 4290 4290 4187 4258 0 -6.41(-0.15%)
Jan 24, 2018 4348 4348 4258 4264 0 -64.13(-1.48%)
Jan 23, 2018 4296 4335 4258 4328 0 +25.65(+0.60%)
Jan 22, 2018 4328 4328 4271 4303 0 -32.06(-0.74%)
Jan 19, 2018 4174 4360 4162 4335 0 +153.90(+3.68%)
Jan 18, 2018 4181 4219 4136 4181 0 +0.00(+0.00%)
Jan 17, 2018 4200 4239 4174 4181 0 +12.83(+0.31%)
Jan 16, 2018 4239 4239 4097 4168 0 -51.30(-1.22%)
Jan 12, 2018 4219 4219 4219 4219 0 +51.30(+1.23%)
Jan 11, 2018 4040 4194 4040 4168 0 +128.25(+3.17%)
Jan 10, 2018 4059 4091 4001 4040 0 -51.30(-1.25%)
Jan 09, 2018 4117 4136 4085 4091 0 -32.06(-0.78%)
Jan 08, 2018 4136 4206 4075 4123 0 +0.00(+0.00%)
Jan 05, 2018 4104 4123 4059 4123 0 +25.65(+0.63%)
Jan 04, 2018 4078 4110 4021 4097 0 +19.23(+0.47%)
Jan 03, 2018 4187 4194 4065 4078 0 -102.60(-2.45%)
Jan 02, 2018 4142 4194 4136 4181 0 +44.89(+1.09%)
Dec 29, 2017 4136 4136 4136 4136 0 +6.41(+0.16%)
Dec 28, 2017 4200 4200 4097 4130 0 -64.12(-1.53%)
Dec 27, 2017 4206 4239 4174 4194 0 -6.41(-0.15%)
Dec 26, 2017 4123 4219 4123 4200 0 +83.36(+2.02%)
Dec 22, 2017 4130 4149 4065 4117 0 +6.41(+0.16%)
Dec 21, 2017 4091 4136 4040 4110 0 +32.06(+0.79%)
Dec 20, 2017 4104 4123 4040 4078 0 +6.42(+0.16%)
Dec 19, 2017 4040 4097 4030 4072 0 +44.89(+1.11%)
Dec 18, 2017 4053 4117 4011 4027 0 +6.41(+0.16%)
Dec 15, 2017 3873 4040 3873 4021 0 +164.06(+4.25%)
Dec 14, 2017 3908 3946 3831 3856 0 -57.71(-1.47%)
Dec 13, 2017 3856 3924 3837 3914 0 +64.12(+1.67%)
Dec 12, 2017 3921 3921 3844 3850 0 -55.05(-1.41%)
Dec 11, 2017 3944 3944 3886 3905 0 -19.23(-0.49%)
Dec 08, 2017 3956 3963 3873 3924 0 +6.41(+0.16%)
Dec 07, 2017 3918 4033 3918 3918 0 +0.00(+0.00%)
Dec 06, 2017 3944 3995 3905 3918 0 -12.83(-0.33%)
Dec 05, 2017 3834 3988 3790 3931 0 +93.40(+2.43%)
Dec 04, 2017 3805 3857 3780 3837 0 +76.95(+2.05%)
Dec 01, 2017 3780 3792 3639 3760 0 -25.65(-0.68%)
Nov 30, 2017 3844 3882 3767 3786 0 -64.12(-1.67%)
Nov 29, 2017 3722 3889 3722 3850 0 +128.25(+3.45%)
Nov 28, 2017 3683 3741 3664 3722 0 +64.13(+1.75%)
Nov 27, 2017 3690 3741 3639 3658 0 -19.24(-0.52%)
Nov 24, 2017 3767 3819 3619 3677 0 -134.67(-3.53%)
Nov 22, 2017 4177 4177 3799 3812 0 -346.28(-8.33%)
Nov 21, 2017 4132 4344 4010 4158 0 +429.65(+11.52%)
Nov 20, 2017 3664 3799 3664 3728 0 +57.71(+1.57%)
Nov 17, 2017 3645 3709 3600 3671 0 +51.30(+1.42%)
Nov 16, 2017 3568 3664 3562 3619 0 +76.95(+2.17%)
Nov 15, 2017 3549 3581 3478 3542 0 -32.06(-0.90%)
Nov 14, 2017 3485 3584 3485 3574 0 +57.71(+1.64%)
Nov 13, 2017 3491 3542 3491 3517 0 +12.83(+0.37%)
Nov 10, 2017 3453 3542 3453 3504 0 +51.30(+1.49%)
Nov 09, 2017 3369 3472 3369 3453 0 +51.30(+1.51%)
Nov 08, 2017 3440 3485 3368 3401 0 -76.95(-2.21%)
Nov 07, 2017 3562 3562 3446 3478 0 -89.78(-2.52%)
Nov 06, 2017 3568 3594 3542 3568 0 +19.24(+0.54%)
Nov 03, 2017 3562 3568 3530 3549 0 +0.00(+0.00%)
Nov 02, 2017 3517 3555 3478 3549 0 +32.06(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.